| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2021 | CNY | 19.95 | 20.25 | 19.69 | 20.17 | 20.17 | +0.05 (+0.25%) | 13,743,476 |
| 13 Apr 2021 | CNY | 20.44 | 20.53 | 19.98 | 20.12 | 20.12 | -0.05 (-0.25%) | 17,748,626 |
| 12 Apr 2021 | CNY | 22.08 | 22.08 | 20 | 20.17 | 20.17 | -2.65 (-11.61%) | 51,820,091 |
| 9 Apr 2021 | CNY | 22.74 | 23.01 | 22.47 | 22.82 | 22.82 | +0.08 (+0.35%) | 17,794,790 |
| 8 Apr 2021 | CNY | 23.46 | 23.47 | 22.61 | 22.74 | 22.74 | -0.97 (-4.09%) | 35,762,546 |
| 7 Apr 2021 | CNY | 24.21 | 24.23 | 23.67 | 23.71 | 23.71 | -0.58 (-2.39%) | 21,730,423 |
| 6 Apr 2021 | CNY | 24.2 | 24.39 | 23.91 | 24.29 | 24.29 | +0.27 (+1.12%) | 20,235,646 |
| 2 Apr 2021 | CNY | 23.59 | 24.29 | 23.48 | 24.02 | 24.02 | +0.53 (+2.26%) | 23,532,317 |
| 1 Apr 2021 | CNY | 23.6 | 23.75 | 23.22 | 23.49 | 23.49 | -0.22 (-0.93%) | 17,665,000 |
| 31 Mar 2021 | CNY | 23.52 | 24.33 | 23.52 | 23.71 | 23.71 | 0.0 (0.0%) | 20,974,053 |
| 30 Mar 2021 | CNY | 24.15 | 24.15 | 23.47 | 23.71 | 23.71 | -0.59 (-2.43%) | 23,865,057 |
| 29 Mar 2021 | CNY | 24.6 | 25.12 | 24.19 | 24.3 | 24.3 | -0.23 (-0.94%) | 28,663,530 |
| 26 Mar 2021 | CNY | 24.4 | 24.68 | 24.09 | 24.53 | 24.53 | +0.06 (+0.25%) | 31,388,852 |
| 25 Mar 2021 | CNY | 23.08 | 24.75 | 22.71 | 24.47 | 24.47 | +1.15 (+4.93%) | 44,934,926 |
| 24 Mar 2021 | CNY | 23.6 | 23.85 | 23.11 | 23.32 | 23.32 | -0.58 (-2.43%) | 22,814,518 |
| 23 Mar 2021 | CNY | 23.45 | 24.15 | 23.07 | 23.9 | 23.9 | +0.39 (+1.66%) | 35,196,821 |
| 22 Mar 2021 | CNY | 22.56 | 23.81 | 22.32 | 23.51 | 23.51 | +1.01 (+4.49%) | 30,390,630 |
| 19 Mar 2021 | CNY | 23.2 | 23.35 | 22.45 | 22.5 | 22.5 | -1.04 (-4.42%) | 32,573,793 |
| 18 Mar 2021 | CNY | 23.43 | 23.76 | 23.15 | 23.54 | 23.54 | +0.04 (+0.17%) | 20,198,152 |
| 17 Mar 2021 | CNY | 23.53 | 23.54 | 23.01 | 23.5 | 23.5 | -0.14 (-0.59%) | 17,500,514 |
| 16 Mar 2021 | CNY | 23.51 | 23.9 | 23.26 | 23.64 | 23.64 | +0.25 (+1.07%) | 20,989,600 |
| 15 Mar 2021 | CNY | 24.08 | 24.08 | 22.9 | 23.39 | 23.39 | -0.69 (-2.87%) | 26,921,222 |
| 12 Mar 2021 | CNY | 24.88 | 24.96 | 23.8 | 24.08 | 24.08 | -0.78 (-3.14%) | 31,209,221 |
| 11 Mar 2021 | CNY | 23.99 | 25.42 | 23.81 | 24.86 | 24.86 | +1.36 (+5.79%) | 42,574,883 |
| 10 Mar 2021 | CNY | 24.21 | 24.31 | 23.36 | 23.5 | 23.5 | -0.26 (-1.09%) | 25,399,682 |
| 9 Mar 2021 | CNY | 24.52 | 24.66 | 23.3 | 23.76 | 23.76 | -1 (-4.04%) | 41,582,100 |
| 8 Mar 2021 | CNY | 25.16 | 25.84 | 24.68 | 24.76 | 24.76 | -0.44 (-1.75%) | 41,949,520 |
| 5 Mar 2021 | CNY | 24.6 | 25.77 | 24.5 | 25.2 | 25.2 | +0.1 (+0.40%) | 41,824,231 |
| 4 Mar 2021 | CNY | 25.7 | 26.57 | 24.93 | 25.1 | 25.1 | -0.53 (-2.07%) | 56,275,908 |
| 3 Mar 2021 | CNY | 26.39 | 26.59 | 25.06 | 25.63 | 25.63 | -0.6 (-2.29%) | 62,945,372 |
